Circle tokenized stock (xStock) Historical Data

CRCLX Page 80
Download
Date Close Price change Market cap Trading volume
Feb 13, 3 PM $ 60.28
+2.36%
$ 29.7 million $ 1.88 billion
Feb 13, 2 PM $ 58.89
+0.67%
$ 29.01 million $ 1.12 billion
Feb 13, 1 PM $ 58.5
+0.04%
$ 28.82 million $ 752.36 million
Feb 13, 12 PM $ 58.48
-0.08%
$ 28.8 million $ 710.34 million
Feb 13, 11 AM $ 58.52
-0.09%
$ 28.83 million $ 669.13 million
Feb 13, 10 AM $ 58.57
-0.06%
$ 28.85 million $ 628.04 million
Feb 13, 9 AM $ 58.61
-0.06%
$ 28.87 million $ 590.93 million
Feb 13, 8 AM $ 58.64
-0.12%
$ 28.89 million $ 549.47 million
Feb 13, 7 AM $ 58.72
-0.22%
$ 28.92 million $ 499.57 million
Feb 13, 6 AM $ 58.85
-0.05%
$ 28.99 million $ 460.19 million
Feb 13, 5 AM $ 58.87
-0.12%
$ 29 million $ 415.74 million
Feb 13, 4 AM $ 58.94
+0.07%
$ 29.04 million $ 356.84 million
Feb 13, 3 AM $ 58.9
-0.25%
$ 29.02 million $ 331.23 million
Feb 13, 2 AM $ 59.05
+0.03%
$ 29.09 million $ 1.7 billion
Feb 13, 1 AM $ 59.03
-0.03%
$ 29.08 million $ 1.66 billion
Feb 13, 12 AM $ 59.05
-0.16%
$ 29.09 million $ 1.61 billion
Feb 12, 11 PM $ 59.15
-0.15%
$ 29.14 million $ 1.57 billion
Feb 12, 10 PM $ 59.24
-1.17%
$ 29.18 million $ 1.53 billion
Feb 12, 9 PM $ 59.94
-0.14%
$ 29.53 million $ 1.5 billion
Feb 12, 8 PM $ 60.01
-0.05%
$ 29.56 million $ 1.46 billion
Feb 12, 7 PM $ 60.04
+0.72%
$ 29.58 million $ 1.42 billion
Feb 12, 6 PM $ 59.61
-0.66%
$ 29.37 million $ 1.12 billion
Feb 12, 5 PM $ 60.01
-0.26%
$ 29.56 million $ 1.08 billion
Feb 12, 4 PM $ 60.16
-0.33%
$ 29.64 million $ 1.07 billion
Feb 12, 3 PM $ 60.37
+0.21%
$ 29.75 million $ 1.07 billion
Feb 12, 2 PM $ 60.24
-0.82%
$ 29.67 million $ 934.93 million
Feb 12, 1 PM $ 60.74
-0.01%
$ 29.92 million $ 909.11 million
Feb 12, 12 PM $ 60.74
-0.24%
$ 29.92 million $ 873.6 million
Feb 12, 11 AM $ 60.89
-0.05%
$ 29.99 million $ 838.29 million
Feb 12, 10 AM $ 60.92
+0.21%
$ 30.02 million $ 810.59 million
Feb 12, 9 AM $ 60.77
+0.24%
$ 29.92 million $ 736.31 million
Feb 12, 8 AM $ 60.62
+0.07%
$ 29.86 million $ 695.21 million
Feb 12, 7 AM $ 60.58
+0.09%
$ 29.84 million $ 654.3 million
Feb 12, 6 AM $ 60.53
+0.30%
$ 29.82 million $ 618.95 million
Feb 12, 5 AM $ 60.35
+0.08%
$ 29.73 million $ 578.45 million
Feb 12, 4 AM $ 60.3
+0.05%
$ 29.7 million $ 542.26 million
Feb 12, 3 AM $ 60.27
+0.15%
$ 29.69 million $ 476.87 million
Feb 12, 2 AM $ 60.18
+0.02%
$ 29.65 million $ 1.66 billion
Feb 12, 1 AM $ 60.17
-0.01%
$ 29.64 million $ 1.62 billion
Feb 12, 12 AM $ 60.18
+0.07%
$ 29.65 million $ 1.61 billion
Feb 11, 11 PM $ 60.14
+0.18%
$ 29.62 million $ 1.6 billion
Feb 11, 10 PM $ 60.03
+0.11%
$ 29.57 million $ 1.49 billion
Feb 11, 9 PM $ 59.96
+0.74%
$ 29.54 million $ 1.42 billion
Feb 11, 8 PM $ 59.52
+0.08%
$ 29.32 million $ 1.16 billion
Feb 11, 7 PM $ 59.47
+0.24%
$ 29.29 million $ 1.08 billion
Feb 11, 6 PM $ 59.33
-0.40%
$ 29.22 million $ 985.8 million
Feb 11, 5 PM $ 59.56
-0.87%
$ 29.34 million $ 944.85 million
Feb 11, 4 PM $ 60.09
-1.01%
$ 29.6 million $ 910.92 million
Feb 11, 3 PM $ 60.69
-0.71%
$ 29.9 million $ 881.23 million
Feb 11, 2 PM $ 61.13
-0.46%
$ 30.11 million $ 841.68 million